南海電気鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/06/07 | 1,370 | 1,380 | 1,365 | 1,375 | ±0 | ±0% | 17,000 |
| 2004/06/04 | 1,375 | 1,400 | 1,370 | 1,375 | -15 | -1.1% | 26,800 |
| 2004/06/03 | 1,375 | 1,400 | 1,370 | 1,390 | +15 | +1.1% | 12,200 |
| 2004/06/02 | 1,380 | 1,385 | 1,370 | 1,375 | +5 | +0.4% | 11,600 |
| 2004/06/01 | 1,375 | 1,385 | 1,370 | 1,370 | -5 | -0.4% | 26,000 |
| 2004/05/31 | 1,395 | 1,400 | 1,370 | 1,375 | +5 | +0.4% | 18,800 |
| 2004/05/28 | 1,375 | 1,390 | 1,370 | 1,370 | -5 | -0.4% | 30,800 |
| 2004/05/27 | 1,400 | 1,400 | 1,375 | 1,375 | -15 | -1.1% | 18,400 |
| 2004/05/26 | 1,385 | 1,415 | 1,380 | 1,390 | +10 | +0.7% | 11,200 |
| 2004/05/25 | 1,410 | 1,430 | 1,375 | 1,380 | -25 | -1.8% | 47,200 |
| 2004/05/24 | 1,410 | 1,440 | 1,400 | 1,405 | +10 | +0.7% | 27,200 |
| 2004/05/21 | 1,425 | 1,440 | 1,375 | 1,395 | +10 | +0.7% | 27,600 |
| 2004/05/20 | 1,410 | 1,415 | 1,380 | 1,385 | +5 | +0.4% | 5,600 |
| 2004/05/19 | 1,365 | 1,400 | 1,360 | 1,380 | -5 | -0.4% | 25,800 |
| 2004/05/18 | 1,370 | 1,385 | 1,350 | 1,385 | +35 | +2.6% | 11,600 |
| 2004/05/17 | 1,375 | 1,375 | 1,345 | 1,350 | -40 | -2.9% | 41,600 |
| 2004/05/14 | 1,400 | 1,400 | 1,390 | 1,390 | ±0 | ±0% | 13,000 |
| 2004/05/13 | 1,380 | 1,400 | 1,375 | 1,390 | ±0 | ±0% | 10,000 |
| 2004/05/12 | 1,390 | 1,410 | 1,375 | 1,390 | ±0 | ±0% | 62,400 |
| 2004/05/11 | 1,395 | 1,395 | 1,380 | 1,390 | -10 | -0.7% | 20,600 |
| 2004/05/10 | 1,420 | 1,420 | 1,395 | 1,400 | -20 | -1.4% | 30,600 |
| 2004/05/07 | 1,425 | 1,425 | 1,420 | 1,420 | ±0 | ±0% | 12,800 |
| 2004/05/06 | 1,415 | 1,425 | 1,415 | 1,420 | -10 | -0.7% | 18,800 |
| 2004/04/30 | 1,430 | 1,435 | 1,425 | 1,430 | ±0 | ±0% | 16,000 |
| 2004/04/28 | 1,430 | 1,440 | 1,420 | 1,430 | ±0 | ±0% | 15,000 |
| 2004/04/27 | 1,415 | 1,440 | 1,415 | 1,430 | +10 | +0.7% | 14,600 |
| 2004/04/26 | 1,430 | 1,435 | 1,415 | 1,420 | -20 | -1.4% | 24,000 |
| 2004/04/23 | 1,450 | 1,450 | 1,410 | 1,440 | -20 | -1.4% | 45,800 |
| 2004/04/22 | 1,440 | 1,465 | 1,430 | 1,460 | -40 | -2.7% | 43,600 |
| 2004/04/21 | 1,385 | 1,510 | 1,385 | 1,500 | +130 | +9.5% | 212,200 |
| 2004/04/20 | 1,370 | 1,380 | 1,365 | 1,370 | -10 | -0.7% | 10,400 |
| 2004/04/19 | 1,375 | 1,380 | 1,360 | 1,380 | ±0 | ±0% | 28,200 |
| 2004/04/16 | 1,360 | 1,380 | 1,360 | 1,380 | +25 | +1.8% | 43,400 |
| 2004/04/15 | 1,350 | 1,370 | 1,350 | 1,355 | +5 | +0.4% | 62,400 |
| 2004/04/14 | 1,365 | 1,365 | 1,350 | 1,350 | -15 | -1.1% | 46,400 |
| 2004/04/13 | 1,355 | 1,375 | 1,355 | 1,365 | +15 | +1.1% | 24,000 |
| 2004/04/12 | 1,365 | 1,365 | 1,350 | 1,350 | -15 | -1.1% | 84,200 |
| 2004/04/09 | 1,360 | 1,375 | 1,350 | 1,365 | +15 | +1.1% | 43,200 |
| 2004/04/08 | 1,355 | 1,370 | 1,350 | 1,350 | -15 | -1.1% | 31,200 |
| 2004/04/07 | 1,365 | 1,375 | 1,355 | 1,365 | +10 | +0.7% | 59,200 |
| 2004/04/06 | 1,355 | 1,370 | 1,350 | 1,355 | +5 | +0.4% | 39,800 |
| 2004/04/05 | 1,375 | 1,380 | 1,350 | 1,350 | -15 | -1.1% | 66,600 |
| 2004/04/02 | 1,390 | 1,390 | 1,350 | 1,365 | -10 | -0.7% | 16,600 |
| 2004/04/01 | 1,350 | 1,375 | 1,325 | 1,375 | +55 | +4.2% | 68,000 |
| 2004/03/31 | 1,330 | 1,340 | 1,315 | 1,320 | +15 | +1.1% | 25,400 |
| 2004/03/30 | 1,350 | 1,360 | 1,305 | 1,305 | -45 | -3.3% | 71,600 |
| 2004/03/29 | 1,315 | 1,365 | 1,315 | 1,350 | +25 | +1.9% | 140,600 |
| 2004/03/26 | 1,400 | 1,400 | 1,290 | 1,325 | -95 | -6.7% | 182,200 |
| 2004/03/25 | 1,455 | 1,455 | 1,415 | 1,420 | -30 | -2.1% | 82,000 |
| 2004/03/24 | 1,450 | 1,460 | 1,430 | 1,450 | +25 | +1.8% | 111,800 |
5001～
5050
件表示中 / 6827件
類似銘柄と比較する
現在ご覧いただいている「南海電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 南海電 | 239,900円 | +8.6% | +12.6% | 1.46% | 12.81倍 | 0.91倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
| 京阪ＨＤ | 283,900円 | +1.3% | +2.7% | 1.41% | 11.94倍 | 1.02倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が０８年開業、沿線開発に注力 |
| 山 九 | 518,100円 | +5.8% | +7.8% | 3.94% | 10.29倍 | 0.97倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
| ニッコンＨＤ | 193,800円 | +12.5% | +6.0% | 2.79% | 14.19倍 | 0.98倍 |
|
ホンダ軸に完成車輸送首位。自動車部品等の倉庫や梱包事業、テスト事業も展開。累進配当 |
| 相鉄ＨＤ | 243,800円 | +8.0% | +13.4% | 2.46% | 11.48倍 | 1.35倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
市場注目の銘柄
チャート関連のコラム
